XLON:N4P
N4 Pharma Plc Stock Price (Quote)
£0.750
-0.0500 (-6.25%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 N4P.L stock ended at £0.750. This is 6.25% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.40% from a day low at £0.750 to a day high of £0.798. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | £1.74 | £1.74 | £1.66 | £1.70 | 920 241 |
| Jun 14, 2023 | £1.65 | £1.80 | £1.65 | £1.77 | 1 200 272 |
| Jun 13, 2023 | £1.75 | £1.75 | £1.60 | £1.65 | 829 331 |
| Jun 12, 2023 | £1.60 | £1.70 | £1.60 | £1.70 | 326 115 |
| Jun 09, 2023 | £1.75 | £1.79 | £1.60 | £1.70 | 98 353 |
| Jun 08, 2023 | £1.60 | £1.70 | £1.60 | £1.70 | 20 |
| Jun 07, 2023 | £1.73 | £1.73 | £1.72 | £1.72 | 35 000 |
| Jun 06, 2023 | £1.75 | £1.75 | £1.67 | £1.73 | 114 275 |
| Jun 05, 2023 | £1.67 | £1.67 | £1.67 | £1.67 | 81 256 |
| Jun 02, 2023 | £1.74 | £1.75 | £1.65 | £1.74 | 24 564 |
| Jun 01, 2023 | £1.74 | £1.74 | £1.70 | £1.70 | 70 534 |
| May 31, 2023 | £1.75 | £1.75 | £1.75 | £1.75 | 0 |
| May 30, 2023 | £1.71 | £1.80 | £1.70 | £1.70 | 422 405 |
| May 26, 2023 | £1.71 | £1.75 | £1.71 | £1.75 | 58 736 |
| May 25, 2023 | £1.76 | £1.80 | £1.70 | £1.80 | 683 310 |
| May 24, 2023 | £1.75 | £1.76 | £1.75 | £1.76 | 61 592 |
| May 23, 2023 | £1.84 | £1.85 | £1.75 | £1.80 | 129 004 |
| May 22, 2023 | £1.76 | £1.80 | £1.76 | £1.80 | 259 027 |
| May 19, 2023 | £1.84 | £1.85 | £1.75 | £1.85 | 209 495 |
| May 18, 2023 | £1.76 | £1.85 | £1.72 | £1.85 | 1 488 328 |
| May 17, 2023 | £1.85 | £1.85 | £1.85 | £1.85 | 0 |
| May 16, 2023 | £1.76 | £1.85 | £1.76 | £1.85 | 254 866 |
| May 15, 2023 | £1.77 | £1.83 | £1.76 | £1.83 | 123 773 |
| May 12, 2023 | £1.76 | £1.83 | £1.76 | £1.83 | 347 142 |
| May 11, 2023 | £1.85 | £1.97 | £1.70 | £1.75 | 1 948 769 |
